Transaction in Own Shares

RNS Number : 3868C

Next PLC

14 June 2019

 

Next plc

For immediate release

14 June 2019

Transaction in Own Shares

Next plc announces that it has today purchased on market 94,053 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5514.6416 pence per Share.

The highest price paid per Share was 5558p and the lowest price paid per Share was 5482p.

These purchases were made through the Company's broker UBS AG London Branch.

Following the purchase, the Company's registered share capital consists of 134,259,299 Shares.  This figure may be used by shareholders to determine if they are required to notify their interest, or a change to their interest, in Next plc under the FCA's Disclosure and Transparency Rules.

All of the Shares have equal voting rights and there are no shares held in Treasury.

S L Anderson

Company Secretary

Next plc

Trading venue	Number of Shares	Volume Weighted Average Price
LSE	68,000	5514.16p
CHIX	20,498	5515.05p
BATE	5,555	5518.99p

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
5	5512	BATE	16:25:16
18	5508	LSE	16:23:33
6	5508	LSE	16:23:33
111	5508	LSE	16:23:33
111	5508	LSE	16:23:33
132	5508	LSE	16:23:33
70	5508	LSE	16:23:13
29	5508	LSE	16:23:13
126	5508	LSE	16:23:13
97	5508	LSE	16:23:13
24	5508	LSE	16:23:13
178	5508	LSE	16:23:13
113	5508	LSE	16:23:13
157	5508	LSE	16:23:13
75	5508	LSE	16:23:13
172	5508	LSE	16:22:23
55	5508	LSE	16:22:23
24	5508	LSE	16:22:23
138	5508	LSE	16:22:23
54	5508	LSE	16:22:23
50	5508	LSE	16:22:23
75	5508	LSE	16:22:23
243	5508	LSE	16:22:23
152	5508	LSE	16:22:23
70	5508	LSE	16:21:31
70	5508	LSE	16:21:31
16	5508	BATE	16:21:26
33	5508	BATE	16:21:26
1	5508	BATE	16:21:26
153	5508	LSE	16:21:26
101	5508	LSE	16:21:26
68	5508	LSE	16:21:26
1	5508	CHIX	16:19:58
346	5508	LSE	16:19:58
298	5508	LSE	16:19:58
166	5510	LSE	16:19:53
50	5510	LSE	16:19:53
366	5510	LSE	16:19:46
40	5512	LSE	16:19:45
370	5512	LSE	16:19:45
8	5512	LSE	16:19:45
43	5512	BATE	16:19:44
140	5516	BATE	16:19:44
40	5514	BATE	16:19:44
14	5510	BATE	16:19:44
40	5510	BATE	16:19:44
1	5508	BATE	16:19:44
40	5510	BATE	16:19:44
142	5510	BATE	16:19:44
40	5510	BATE	16:19:44
396	5510	LSE	16:19:44
18	5510	LSE	16:19:44
34	5506	CHIX	16:16:33
235	5506	CHIX	16:16:33
190	5506	LSE	16:16:33
76	5506	LSE	16:16:33
200	5506	LSE	16:16:33
20	5506	LSE	16:16:33
238	5506	CHIX	16:15:17
345	5506	LSE	16:15:17
31	5506	LSE	16:15:17
251	5506	CHIX	16:13:20
100	5504	LSE	16:13:20
343	5504	LSE	16:13:20
400	5506	LSE	16:13:20
103	5506	LSE	16:13:20
12	5506	LSE	16:13:20
245	5508	CHIX	16:12:11
297	5508	LSE	16:12:11
350	5508	LSE	16:12:11
109	5508	LSE	16:11:24
95	5508	LSE	16:11:24
249	5510	CHIX	16:09:57
248	5510	CHIX	16:09:57
532	5510	LSE	16:09:57
345	5510	LSE	16:09:57
309	5510	LSE	16:09:57
20	5510	LSE	16:09:57
200	5494	LSE	16:04:52
205	5494	LSE	16:04:52
68	5492	LSE	16:03:16
132	5492	LSE	16:02:43
16	5494	CHIX	16:01:22
219	5494	CHIX	16:01:22
416	5494	LSE	16:01:22
227	5496	CHIX	16:01:21
656	5496	LSE	16:01:21
28	5492	LSE	15:57:44
88	5492	LSE	15:57:44
120	5492	LSE	15:57:44
50	5490	LSE	15:57:03
57	5490	LSE	15:57:03
60	5490	LSE	15:57:03
56	5490	LSE	15:57:03
88	5490	LSE	15:57:02
50	5490	LSE	15:57:02
190	5484	CHIX	15:55:40
145	5484	LSE	15:55:40
200	5484	LSE	15:55:40
75	5486	LSE	15:54:13
59	5486	LSE	15:54:13
50	5486	LSE	15:54:13
130	5486	LSE	15:54:13
86	5486	LSE	15:54:13
26	5486	BATE	15:54:04
90	5486	BATE	15:54:04
74	5484	CHIX	15:54:04
229	5486	CHIX	15:54:04
42	5486	CHIX	15:54:04
244	5486	LSE	15:54:04
90	5486	LSE	15:54:04
98	5482	LSE	15:47:54
100	5482	LSE	15:47:54
111	5482	LSE	15:47:54
30	5486	BATE	15:47:33
200	5486	BATE	15:47:33
41	5484	CHIX	15:47:33
33	5484	CHIX	15:47:33
247	5486	CHIX	15:47:33
326	5484	LSE	15:47:33
325	5486	LSE	15:47:33
50	5488	LSE	15:45:22
50	5488	LSE	15:45:22
88	5488	LSE	15:45:22
95	5488	CHIX	15:45:03
172	5488	CHIX	15:45:03
60	5488	LSE	15:45:03
39	5488	LSE	15:45:03
88	5488	LSE	15:45:03
249	5484	CHIX	15:41:13
104	5484	LSE	15:41:13
100	5484	LSE	15:41:13
92	5484	LSE	15:40:44
191	5486	CHIX	15:40:22
43	5486	CHIX	15:40:22
75	5488	LSE	15:40:09
50	5488	LSE	15:40:09
50	5488	LSE	15:40:09
50	5488	LSE	15:40:09
91	5488	LSE	15:40:09
40	5488	LSE	15:40:09
50	5488	LSE	15:39:48
70	5488	LSE	15:39:48
39	5488	LSE	15:39:48
326	5486	LSE	15:39:11
33	5486	LSE	15:39:11
32	5484	LSE	15:37:24
50	5484	LSE	15:37:21
312	5482	LSE	15:36:00
251	5484	CHIX	15:35:51
315	5484	LSE	15:35:51
272	5486	CHIX	15:35:18
241	5488	CHIX	15:34:10
64	5486	LSE	15:34:10
156	5486	LSE	15:34:10
129	5486	LSE	15:34:10
313	5488	LSE	15:34:10
304	5490	LSE	15:32:22
57	5490	LSE	15:32:22
95	5490	LSE	15:32:22
318	5484	LSE	15:30:56
56	5488	LSE	15:30:48
80	5488	LSE	15:30:48
56	5488	LSE	15:30:48
88	5488	LSE	15:30:48
75	5488	LSE	15:30:48
95	5486	LSE	15:30:48
102	5486	LSE	15:30:48
56	5488	LSE	15:30:48
75	5488	LSE	15:30:48
88	5488	LSE	15:30:48
75	5488	LSE	15:30:48
7	5488	LSE	15:30:48
50	5488	LSE	15:30:48
75	5488	LSE	15:30:48
56	5488	LSE	15:30:48
50	5488	LSE	15:30:48
56	5488	LSE	15:30:48
88	5488	LSE	15:30:48
50	5488	LSE	15:30:48
75	5488	LSE	15:30:48
99	5488	LSE	15:30:48
75	5488	LSE	15:30:48
56	5488	LSE	15:30:48
50	5488	LSE	15:30:48
232	5494	CHIX	15:29:39
230	5496	CHIX	15:29:17
38	5496	CHIX	15:29:17
57	5496	LSE	15:29:17
70	5496	LSE	15:29:17
75	5496	LSE	15:29:17
100	5496	LSE	15:29:17
128	5496	LSE	15:29:17
347	5496	LSE	15:29:17
126	5496	LSE	15:29:17
94	5496	LSE	15:29:17
55	5490	BATE	15:26:14
200	5490	BATE	15:26:14
143	5490	CHIX	15:26:14
95	5490	CHIX	15:26:14
200	5490	LSE	15:26:14
157	5490	LSE	15:26:14
80	5492	LSE	15:25:01
46	5492	LSE	15:25:01
60	5492	LSE	15:25:01
70	5492	LSE	15:25:01
237	5492	CHIX	15:24:43
200	5492	LSE	15:24:43
92	5492	LSE	15:24:12
29	5492	CHIX	15:23:32
95	5486	CHIX	15:22:34
250	5486	CHIX	15:22:34
131	5486	CHIX	15:22:34
295	5486	LSE	15:22:34
41	5486	LSE	15:22:34
45	5486	CHIX	15:20:55
51	5486	LSE	15:20:29
60	5486	LSE	15:20:29
75	5486	LSE	15:20:29
70	5486	LSE	15:20:26
51	5484	LSE	15:20:17
90	5482	CHIX	15:19:22
169	5482	LSE	15:19:22
169	5482	LSE	15:19:22
173	5482	CHIX	15:18:21
338	5484	LSE	15:18:21
58	5488	LSE	15:15:24
76	5488	LSE	15:15:24
200	5488	LSE	15:15:24
28	5488	LSE	15:15:22
161	5494	CHIX	15:13:12
106	5494	CHIX	15:13:12
350	5494	LSE	15:13:12
338	5496	LSE	15:12:30
58	5496	BATE	15:10:58
83	5496	BATE	15:10:58
155	5496	LSE	15:10:57
81	5496	BATE	15:10:54
95	5496	LSE	15:10:54
99	5496	LSE	15:10:54
332	5498	LSE	15:10:54
248	5500	CHIX	15:10:13
346	5500	LSE	15:10:13
294	5494	LSE	15:06:31
148	5500	CHIX	15:04:08
118	5498	LSE	15:04:08
200	5498	LSE	15:04:08
35	5498	LSE	15:04:08
99	5500	CHIX	15:02:44
332	5502	LSE	15:01:12
262	5504	CHIX	14:58:39
203	5506	LSE	14:58:07
153	5506	LSE	14:58:07
102	5508	BATE	14:54:20
111	5508	BATE	14:54:20
245	5508	LSE	14:54:20
59	5508	LSE	14:53:31
295	5508	LSE	14:52:50
284	5510	LSE	14:51:19
20	5510	LSE	14:51:19
74	5510	CHIX	14:50:26
156	5510	CHIX	14:50:26
200	5512	CHIX	14:49:57
60	5512	CHIX	14:49:57
224	5514	LSE	14:48:39
330	5514	LSE	14:48:39
97	5514	LSE	14:48:17
338	5512	LSE	14:41:59
120	5510	LSE	14:41:34
32	5510	LSE	14:40:05
220	5510	LSE	14:40:05
100	5510	LSE	14:40:05
80	5510	LSE	14:40:05
36	5510	LSE	14:40:05
200	5510	LSE	14:40:05
372	5510	LSE	14:40:05
36	5510	LSE	14:40:05
75	5510	LSE	14:40:05
88	5508	LSE	14:40:05
157	5508	LSE	14:36:39
168	5508	LSE	14:36:37
21	5508	LSE	14:36:24
200	5510	CHIX	14:36:04
70	5510	CHIX	14:36:04
360	5512	LSE	14:34:23
74	5510	CHIX	14:31:53
191	5510	CHIX	14:31:53
49	5510	LSE	14:31:53
200	5510	LSE	14:31:53
102	5510	LSE	14:31:53
102	5510	BATE	14:27:53
127	5510	BATE	14:27:53
84	5510	CHIX	14:27:53
135	5510	CHIX	14:27:53
70	5510	LSE	14:27:53
75	5510	LSE	14:27:53
301	5510	LSE	14:27:53
93	5506	LSE	14:25:09
227	5506	LSE	14:25:09
399	5508	LSE	14:23:28
32	5504	LSE	14:17:06
219	5510	LSE	14:11:45
102	5510	LSE	14:11:45
162	5514	LSE	14:07:12
147	5514	LSE	14:07:12
3	5514	LSE	14:07:12
191	5516	CHIX	14:06:59
54	5516	CHIX	14:06:59
333	5516	LSE	14:06:59
50	5518	LSE	14:01:56
65	5518	LSE	14:01:56
299	5518	LSE	13:58:34
171	5518	CHIX	13:54:58
92	5518	CHIX	13:54:58
319	5518	LSE	13:54:58
199	5518	CHIX	13:44:03
56	5518	CHIX	13:44:03
200	5518	LSE	13:44:03
88	5518	LSE	13:44:03
64	5518	LSE	13:43:54
186	5520	BATE	13:36:33
84	5520	BATE	13:36:33
173	5520	CHIX	13:36:33
137	5520	CHIX	13:36:33
298	5520	LSE	13:36:33
32	5522	CHIX	13:35:02
7	5522	CHIX	13:35:02
56	5520	LSE	13:30:42
200	5520	LSE	13:30:42
47	5520	LSE	13:30:42
90	5522	LSE	13:30:38
114	5522	LSE	13:30:38
60	5522	LSE	13:30:38
75	5522	LSE	13:30:38
33	5522	LSE	13:30:17
70	5522	LSE	13:30:17
75	5522	LSE	13:30:17
89	5522	LSE	13:30:17
100	5522	LSE	13:30:17
130	5522	LSE	13:30:17
36	5516	LSE	13:25:24
112	5516	LSE	13:25:24
181	5516	LSE	13:25:24
220	5514	BATE	13:18:52
227	5514	CHIX	13:10:05
96	5514	LSE	13:10:05
12	5514	LSE	13:10:05
191	5514	LSE	13:10:05
134	5514	LSE	13:00:28
200	5514	LSE	13:00:28
142	5516	LSE	12:56:25
157	5516	LSE	12:56:25
218	5516	CHIX	12:52:53
145	5518	LSE	12:52:51
151	5518	LSE	12:52:51
257	5516	CHIX	12:40:28
325	5514	LSE	12:29:35
34	5514	LSE	12:29:35
67	5516	CHIX	12:27:54
155	5516	CHIX	12:27:54
131	5516	LSE	12:27:54
133	5516	LSE	12:27:54
88	5516	LSE	12:27:54
148	5512	LSE	12:20:59
356	5512	LSE	12:17:52
169	5504	BATE	12:10:55
100	5504	BATE	12:10:55
233	5504	CHIX	12:10:55
31	5504	CHIX	12:10:55
295	5504	LSE	12:10:55
2	5504	LSE	12:10:29
54	5504	LSE	12:09:39
137	5504	LSE	12:09:39
50	5502	LSE	12:08:40
75	5502	LSE	12:08:40
150	5502	LSE	12:08:40
51	5502	LSE	12:08:40
220	5500	LSE	12:07:02
95	5500	LSE	12:07:02
120	5500	LSE	12:06:02
39	5498	CHIX	12:05:29
200	5498	CHIX	12:05:29
150	5498	LSE	12:05:29
156	5498	LSE	12:05:29
331	5496	LSE	12:02:11
7	5496	LSE	12:02:11
337	5492	LSE	11:59:59
254	5492	CHIX	11:56:40
98	5492	LSE	11:56:40
215	5492	LSE	11:56:40
229	5494	LSE	11:54:34
27	5494	LSE	11:54:34
24	5494	LSE	11:54:21
12	5494	LSE	11:54:11
361	5498	LSE	11:50:08
1	5494	LSE	11:45:56
23	5494	LSE	11:45:38
167	5496	CHIX	11:45:11
66	5496	CHIX	11:45:11
121	5494	LSE	11:40:33
163	5494	LSE	11:40:33
343	5496	LSE	11:39:59
50	5498	LSE	11:39:59
137	5498	LSE	11:39:59
96	5498	LSE	11:39:59
60	5498	LSE	11:39:59
81	5498	LSE	11:39:59
50	5498	LSE	11:39:59
85	5498	LSE	11:39:59
80	5498	LSE	11:39:59
66	5498	LSE	11:39:59
311	5498	LSE	11:39:59
199	5498	BATE	11:39:42
41	5498	BATE	11:39:42
59	5498	CHIX	11:39:42
200	5498	CHIX	11:39:42
13	5498	CHIX	11:39:42
75	5500	LSE	11:39:42
62	5500	LSE	11:39:42
26	5500	LSE	11:39:42
85	5500	LSE	11:39:42
80	5500	LSE	11:39:42
1	5500	LSE	11:39:42
75	5500	LSE	11:39:42
164	5500	LSE	11:39:42
50	5500	LSE	11:39:42
29	5500	LSE	11:39:42
58	5498	LSE	11:39:42
50	5498	CHIX	11:33:03
200	5498	LSE	11:33:03
59	5498	LSE	11:33:03
42	5498	LSE	11:33:03
131	5498	LSE	11:31:43
200	5498	LSE	11:31:43
69	5498	CHIX	11:30:08
173	5498	CHIX	11:30:08
180	5498	LSE	11:30:08
27	5498	LSE	11:28:48
25	5498	LSE	11:28:28
24	5498	LSE	11:28:10
28	5498	LSE	11:27:38
23	5498	LSE	11:27:21
322	5498	LSE	11:25:39
131	5506	LSE	11:23:52
229	5506	LSE	11:23:52
351	5514	LSE	11:18:22
58	5518	CHIX	11:17:29
202	5518	CHIX	11:17:29
254	5520	LSE	11:17:25
89	5520	LSE	11:17:25
233	5520	CHIX	11:14:46
51	5520	LSE	11:14:46
200	5520	LSE	11:14:46
52	5520	LSE	11:14:46
50	5526	LSE	11:10:01
24	5526	LSE	11:09:57
15	5526	LSE	11:09:04
90	5526	LSE	11:09:04
130	5526	LSE	11:09:04
268	5528	CHIX	11:09:01
289	5530	LSE	11:05:49
33	5530	LSE	11:05:49
280	5530	LSE	11:03:30
43	5530	LSE	11:03:29
148	5534	BATE	11:02:57
94	5534	BATE	11:02:57
223	5536	CHIX	11:02:11
293	5536	LSE	11:02:11
80	5536	LSE	11:00:38
90	5536	LSE	11:00:38
38	5536	LSE	11:00:38
25	5536	LSE	11:00:28
70	5536	LSE	11:00:28
88	5536	LSE	11:00:28
90	5536	LSE	11:00:28
232	5534	LSE	10:54:16
78	5534	LSE	10:54:16
15	5532	LSE	10:52:26
32	5530	CHIX	10:50:57
200	5530	CHIX	10:50:57
150	5530	LSE	10:50:57
142	5530	LSE	10:50:57
117	5532	LSE	10:49:22
136	5532	LSE	10:49:22
69	5532	LSE	10:48:57
30	5532	LSE	10:48:15
266	5530	LSE	10:46:16
64	5530	LSE	10:46:16
259	5530	BATE	10:44:06
227	5530	CHIX	10:44:06
355	5532	LSE	10:39:35
348	5534	LSE	10:39:32
252	5534	CHIX	10:37:18
327	5534	LSE	10:37:18
179	5536	LSE	10:36:43
168	5536	LSE	10:36:43
70	5538	LSE	10:36:42
81	5538	LSE	10:36:42
299	5536	LSE	10:33:55
323	5540	LSE	10:31:37
272	5542	CHIX	10:31:05
293	5542	LSE	10:31:05
70	5542	LSE	10:30:55
104	5544	LSE	10:24:22
224	5544	LSE	10:23:24
125	5548	BATE	10:23:18
109	5548	BATE	10:23:18
200	5548	CHIX	10:21:47
2	5548	CHIX	10:21:47
41	5548	CHIX	10:21:47
100	5544	LSE	10:19:25
250	5544	LSE	10:19:25
254	5548	CHIX	10:17:06
55	5548	LSE	10:17:06
295	5548	LSE	10:17:06
4	5544	LSE	10:14:52
50	5544	LSE	10:14:52
217	5544	LSE	10:14:52
88	5544	LSE	10:14:52
230	5534	CHIX	10:12:01
32	5534	CHIX	10:12:01
318	5534	LSE	10:12:01
253	5532	LSE	10:07:37
46	5532	LSE	10:07:32
330	5534	LSE	10:06:16
53	5534	CHIX	10:04:33
189	5534	CHIX	10:04:33
239	5536	BATE	10:02:14
245	5536	CHIX	10:02:14
306	5536	LSE	10:02:14
219	5534	CHIX	09:59:03
21	5534	CHIX	09:59:03
364	5534	LSE	09:59:03
253	5536	CHIX	09:59:00
333	5536	LSE	09:59:00
48	5532	LSE	09:55:45
27	5532	LSE	09:55:17
25	5536	BATE	09:53:17
139	5536	LSE	09:53:17
91	5536	BATE	09:53:16
149	5536	BATE	09:53:16
83	5536	LSE	09:53:16
51	5536	LSE	09:52:40
25	5536	LSE	09:51:18
2	5536	LSE	09:51:16
23	5536	LSE	09:45:31
46	5536	LSE	09:45:31
152	5536	LSE	09:45:31
120	5536	LSE	09:45:31
216	5536	LSE	09:45:31
109	5536	LSE	09:45:31
50	5528	CHIX	09:39:43
50	5528	CHIX	09:39:43
88	5528	CHIX	09:39:43
21	5528	CHIX	09:39:43
50	5528	CHIX	09:39:43
27	5528	CHIX	09:39:43
219	5528	CHIX	09:39:43
159	5528	LSE	09:39:43
44	5528	LSE	09:39:43
10	5528	LSE	09:39:43
50	5528	LSE	09:39:43
57	5528	LSE	09:39:43
215	5530	LSE	09:35:50
50	5530	LSE	09:35:50
50	5530	LSE	09:35:50
315	5530	LSE	09:34:43
209	5532	BATE	09:33:12
46	5532	BATE	09:33:12
347	5532	LSE	09:33:12
39	5534	CHIX	09:31:02
185	5534	CHIX	09:31:02
100	5534	LSE	09:31:02
241	5534	LSE	09:31:02
110	5536	CHIX	09:29:01
141	5536	CHIX	09:29:01
95	5536	LSE	09:29:01
201	5536	LSE	09:29:01
86	5538	LSE	09:26:51
242	5540	CHIX	09:26:50
128	5538	LSE	09:26:50
121	5538	LSE	09:26:50
328	5540	LSE	09:26:50
90	5542	LSE	09:25:15
70	5542	LSE	09:25:15
223	5542	LSE	09:25:15
100	5542	LSE	09:25:15
265	5538	CHIX	09:23:16
288	5538	LSE	09:23:16
67	5538	LSE	09:23:16
121	5532	BATE	09:20:07
112	5532	BATE	09:20:07
90	5534	CHIX	09:20:06
132	5534	CHIX	09:20:06
71	5534	LSE	09:20:06
200	5534	LSE	09:20:06
50	5534	LSE	09:20:06
341	5532	LSE	09:15:02
278	5538	LSE	09:13:16
31	5538	LSE	09:13:16
238	5540	CHIX	09:12:21
195	5540	LSE	09:12:21
146	5540	LSE	09:12:21
172	5538	LSE	09:08:53
174	5538	LSE	09:08:53
232	5534	CHIX	09:04:51
119	5536	LSE	09:04:51
205	5536	LSE	09:04:51
312	5536	LSE	09:03:16
16	5536	LSE	09:03:16
51	5532	LSE	09:01:16
64	5532	CHIX	08:57:25
5	5532	CHIX	08:57:25
76	5532	CHIX	08:57:25
98	5532	CHIX	08:57:16
43	5530	CHIX	08:54:36
30	5532	BATE	08:53:58
323	5534	LSE	08:53:16
19	5534	LSE	08:53:16
236	5532	BATE	08:48:41
169	5534	LSE	08:48:22
180	5534	LSE	08:48:22
116	5534	LSE	08:47:14
229	5534	LSE	08:47:14
292	5530	LSE	08:45:55
81	5534	CHIX	08:45:52
179	5534	CHIX	08:45:52
364	5536	LSE	08:45:09
295	5540	LSE	08:43:53
160	5538	LSE	08:38:41
169	5538	LSE	08:38:41
8	5538	LSE	08:38:26
149	5536	CHIX	08:37:50
95	5536	CHIX	08:36:28
253	5550	CHIX	08:32:37
245	5550	LSE	08:32:37
108	5550	LSE	08:32:37
62	5544	CHIX	08:30:40
282	5548	LSE	08:28:44
59	5548	LSE	08:28:44
105	5550	LSE	08:28:42
256	5550	LSE	08:28:42
233	5552	CHIX	08:26:34
344	5554	LSE	08:26:14
248	5554	BATE	08:25:53
335	5554	LSE	08:25:53
327	5558	LSE	08:25:53
246	5556	CHIX	08:24:33
338	5556	LSE	08:24:33
54	5556	LSE	08:22:54
22	5556	LSE	08:22:54
267	5556	LSE	08:22:39
3	5556	LSE	08:22:39
64	5544	CHIX	08:20:09
198	5544	CHIX	08:20:09
222	5550	LSE	08:16:17
95	5550	LSE	08:16:17
321	5546	LSE	08:11:39
408	5548	LSE	08:11:35
10	5548	LSE	08:11:35
99	5552	CHIX	08:11:26
59	5552	CHIX	08:11:26
109	5552	CHIX	08:11:26
283	5554	LSE	08:11:26
78	5554	LSE	08:11:26
152	5520	BATE	08:03:50
72	5520	BATE	08:03:50
44	5520	BATE	08:03:50
227	5526	BATE	08:03:50
173	5526	CHIX	08:03:50
82	5526	CHIX	08:03:50
25	5528	CHIX	08:03:45
241	5528	CHIX	08:03:45
277	5530	LSE	08:03:29
69	5530	LSE	08:03:29
166	5532	LSE	08:03:06
153	5532	LSE	08:03:06
56	5528	LSE	08:01:01
252	5528	LSE	08:01:01

 

END

 

 

POSSFIFMLFUSEEM